Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.406,70 -2.751,99 (-4,65%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00142000 | 2024-04-30 1:18PM EDT | 142.00 | 11.15 | 8.80 | 9.95 | -3.05 | -21.48% | 1 | 7 | 32.42% |
| XOP240510C00144000 | 2024-04-05 12:57PM EDT | 144.00 | 18.59 | 7.80 | 8.15 | 0.00 | - | 15 | 15 | 30.57% |
| XOP240510C00145000 | 2024-04-30 10:39AM EDT | 145.00 | 9.62 | 5.55 | 7.20 | -2.23 | -18.82% | 2 | 4 | 28.52% |
| XOP240510C00148000 | 2024-04-19 9:31AM EDT | 148.00 | 6.25 | 4.50 | 4.70 | 0.00 | - | 1 | 1 | 25.44% |
| XOP240510C00149000 | 2024-04-30 1:36PM EDT | 149.00 | 5.06 | 3.80 | 4.00 | -1.17 | -18.78% | 1 | 5 | 25.05% |
| XOP240510C00150000 | 2024-04-30 3:44PM EDT | 150.00 | 3.65 | 3.15 | 3.35 | -4.45 | -54.94% | 8 | 435 | 24.63% |
| XOP240510C00151000 | 2024-04-30 2:26PM EDT | 151.00 | 4.05 | 2.62 | 2.76 | -3.15 | -43.75% | 2 | 357 | 24.24% |
| XOP240510C00152000 | 2024-04-30 1:00PM EDT | 152.00 | 2.26 | 2.17 | 2.22 | -1.89 | -45.54% | 11 | 8 | 23.74% |
| XOP240510C00152500 | 2024-04-30 1:50PM EDT | 152.50 | 2.86 | 1.94 | 1.98 | -2.98 | -51.03% | 12 | 4 | 23.55% |
| XOP240510C00153000 | 2024-04-30 3:53PM EDT | 153.00 | 1.82 | 1.73 | 1.78 | -2.88 | -61.28% | 35 | 5 | 23.58% |
| XOP240510C00154000 | 2024-04-30 3:20PM EDT | 154.00 | 1.79 | 1.32 | 1.41 | -3.08 | -63.24% | 57 | 33 | 23.51% |
| XOP240510C00155000 | 2024-04-30 3:01PM EDT | 155.00 | 1.54 | 1.04 | 1.11 | -2.20 | -58.82% | 53 | 21 | 23.56% |
| XOP240510C00156000 | 2024-04-30 3:37PM EDT | 156.00 | 1.00 | 0.79 | 0.85 | -2.45 | -71.01% | 210 | 23 | 23.46% |
| XOP240510C00157000 | 2024-04-30 3:37PM EDT | 157.00 | 0.76 | 0.60 | 0.66 | -1.82 | -70.54% | 46 | 93 | 23.66% |
| XOP240510C00157500 | 2024-04-30 3:25PM EDT | 157.50 | 0.73 | 0.53 | 0.58 | -1.65 | -69.33% | 14 | 123 | 23.76% |
| XOP240510C00158000 | 2024-04-30 3:32PM EDT | 158.00 | 0.60 | 0.46 | 0.51 | -1.57 | -72.35% | 80 | 124 | 23.88% |
| XOP240510C00159000 | 2024-04-30 2:37PM EDT | 159.00 | 0.63 | 0.35 | 0.39 | -1.29 | -67.19% | 53 | 65 | 24.10% |
| XOP240510C00160000 | 2024-04-30 2:13PM EDT | 160.00 | 0.50 | 0.27 | 0.30 | -0.83 | -62.41% | 21 | 75 | 24.39% |
| XOP240510C00161000 | 2024-04-30 1:15PM EDT | 161.00 | 0.33 | 0.21 | 0.24 | -0.74 | -69.16% | 6 | 93 | 24.95% |
| XOP240510C00162000 | 2024-04-30 1:50PM EDT | 162.00 | 0.27 | 0.16 | 0.19 | -0.75 | -73.53% | 2 | 110 | 25.44% |
| XOP240510C00162500 | 2024-04-30 2:52PM EDT | 162.50 | 0.24 | 0.14 | 0.17 | -0.54 | -69.23% | 11 | 30 | 25.68% |
| XOP240510C00163000 | 2024-04-30 1:22PM EDT | 163.00 | 0.21 | 0.13 | 0.16 | -0.53 | -71.62% | 104 | 181 | 26.27% |
| XOP240510C00164000 | 2024-04-30 3:33PM EDT | 164.00 | 0.14 | 0.10 | 0.13 | -0.50 | -78.12% | 40 | 33 | 26.86% |
| XOP240510C00165000 | 2024-04-30 2:56PM EDT | 165.00 | 0.13 | 0.08 | 0.11 | -0.36 | -73.47% | 3 | 54 | 27.54% |
| XOP240510C00166000 | 2024-04-30 3:33PM EDT | 166.00 | 0.09 | 0.06 | 0.09 | -0.25 | -73.53% | 142 | 146 | 28.13% |
| XOP240510C00167500 | 2024-04-29 3:53PM EDT | 167.50 | 0.24 | 0.05 | 0.07 | 0.00 | - | 15 | 227 | 29.20% |
| XOP240510C00169000 | 2024-04-29 12:10PM EDT | 169.00 | 0.18 | 0.03 | 0.06 | 0.00 | - | 2 | 64 | 30.57% |
| XOP240510C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.07 | 0.03 | 0.05 | -0.08 | -53.33% | 1 | 183 | 31.06% |
| XOP240510C00171000 | 2024-04-29 12:04PM EDT | 171.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 1 | 35 | 32.42% |
| XOP240510C00172000 | 2024-04-29 11:22AM EDT | 172.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 17 | 32.81% |
| XOP240510C00172500 | 2024-04-15 10:48AM EDT | 172.50 | 0.54 | 0.01 | 0.04 | 0.00 | - | 141 | 124 | 33.40% |
| XOP240510C00173000 | 2024-04-29 3:51PM EDT | 173.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 20 | 21 | 33.99% |
| XOP240510C00174000 | 2024-04-12 11:37AM EDT | 174.00 | 0.82 | 0.00 | 1.27 | 0.00 | - | 32 | 32 | 58.20% |
| XOP240510C00175000 | 2024-04-30 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | -0.03 | -75.00% | 4 | 18 | 53.13% |
| XOP240510C00180000 | 2024-04-16 9:36AM EDT | 180.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 68.26% |
| XOP240510C00185000 | 2024-04-15 2:08PM EDT | 185.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 13 | 1 | 76.27% |
| XOP240510C00190000 | 2024-04-15 11:59AM EDT | 190.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | - | 1 | 83.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00135000 | 2024-04-25 10:05AM EDT | 135.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 16 | 32.32% |
| XOP240510P00138000 | 2024-04-30 1:18PM EDT | 138.00 | 0.06 | 0.07 | 0.10 | +0.02 | +50.00% | 1 | 20 | 29.40% |
| XOP240510P00139000 | 2024-04-22 3:32PM EDT | 139.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 1 | 1 | 27.93% |
| XOP240510P00140000 | 2024-04-30 2:20PM EDT | 140.00 | 0.09 | 0.11 | 0.14 | +0.04 | +80.00% | 32 | 66 | 27.30% |
| XOP240510P00141000 | 2024-04-30 3:26PM EDT | 141.00 | 0.12 | 0.14 | 0.20 | +0.01 | +9.09% | 1 | 6 | 27.30% |
| XOP240510P00143000 | 2024-04-23 3:03PM EDT | 143.00 | 0.21 | 0.24 | 0.28 | 0.00 | - | 1 | 0 | 25.05% |
| XOP240510P00144000 | 2024-04-30 2:24PM EDT | 144.00 | 0.19 | 0.32 | 0.36 | +0.04 | +26.67% | 30 | 31 | 24.41% |
| XOP240510P00145000 | 2024-04-30 3:20PM EDT | 145.00 | 0.32 | 0.43 | 0.47 | +0.22 | +220.00% | 3 | 24 | 23.93% |
| XOP240510P00146000 | 2024-04-29 1:21PM EDT | 146.00 | 0.12 | 0.57 | 0.62 | 0.00 | - | 25 | 804 | 23.58% |
| XOP240510P00147000 | 2024-04-30 3:20PM EDT | 147.00 | 0.55 | 0.75 | 0.80 | +0.42 | +323.08% | 2 | 34 | 23.12% |
| XOP240510P00147500 | 2024-04-22 12:28PM EDT | 147.50 | 0.89 | 0.85 | 0.92 | 0.00 | - | 2 | 10 | 23.07% |
| XOP240510P00148000 | 2024-04-30 1:15PM EDT | 148.00 | 0.71 | 0.98 | 1.04 | +0.55 | +343.75% | 4 | 118 | 22.88% |
| XOP240510P00148500 | 2024-04-26 10:41AM EDT | 148.50 | 0.47 | 1.10 | 1.19 | 0.00 | - | 10 | 93 | 22.85% |
| XOP240510P00149000 | 2024-04-30 3:57PM EDT | 149.00 | 1.25 | 1.27 | 1.34 | +0.99 | +380.77% | 14 | 219 | 22.68% |
| XOP240510P00149500 | 2024-04-30 10:46AM EDT | 149.50 | 0.62 | 1.44 | 1.51 | +0.24 | +63.16% | 3 | 363 | 22.56% |
| XOP240510P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 1.53 | 1.62 | 1.73 | +1.27 | +488.46% | 22 | 379 | 22.78% |
| XOP240510P00151000 | 2024-04-30 3:55PM EDT | 151.00 | 1.93 | 2.05 | 2.16 | +1.49 | +338.64% | 49 | 286 | 22.62% |
| XOP240510P00152000 | 2024-04-30 3:57PM EDT | 152.00 | 2.49 | 2.55 | 2.60 | +2.02 | +429.79% | 26 | 182 | 21.92% |
| XOP240510P00152500 | 2024-04-30 3:44PM EDT | 152.50 | 2.52 | 2.81 | 2.87 | +1.92 | +320.00% | 34 | 159 | 21.81% |
| XOP240510P00153000 | 2024-04-30 3:17PM EDT | 153.00 | 2.44 | 3.10 | 3.20 | +1.86 | +320.69% | 19 | 176 | 22.12% |
| XOP240510P00154000 | 2024-04-30 3:24PM EDT | 154.00 | 3.06 | 3.70 | 3.90 | +2.22 | +264.29% | 8 | 157 | 22.68% |
| XOP240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 4.30 | 4.40 | 4.60 | +3.22 | +298.15% | 52 | 176 | 22.68% |
| XOP240510P00156000 | 2024-04-30 3:47PM EDT | 156.00 | 4.88 | 5.15 | 6.10 | +3.20 | +190.48% | 10 | 64 | 31.28% |
| XOP240510P00157000 | 2024-04-30 3:24PM EDT | 157.00 | 5.14 | 5.95 | 6.20 | +3.14 | +157.00% | 5 | 63 | 23.24% |
| XOP240510P00157500 | 2024-04-30 12:53PM EDT | 157.50 | 5.55 | 6.40 | 6.95 | +3.19 | +135.17% | 2 | 52 | 27.88% |
| XOP240510P00158000 | 2024-04-30 3:56PM EDT | 158.00 | 6.80 | 5.85 | 8.30 | +4.55 | +202.22% | 6 | 49 | 39.48% |
| XOP240510P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 2.96 | 6.85 | 8.95 | 0.00 | - | 8 | 83 | 38.16% |
| XOP240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 8.55 | 8.55 | 8.95 | +4.90 | +134.25% | 17 | 10 | 26.03% |
| XOP240510P00162000 | 2024-04-22 10:00AM EDT | 162.00 | 9.25 | 10.25 | 11.55 | 0.00 | - | - | 1 | 40.36% |
| XOP240510P00162500 | 2024-04-08 10:52AM EDT | 162.50 | 5.35 | 10.95 | 11.40 | 0.00 | - | - | 1 | 29.98% |
